Samyang Holdings Corporation (KRX:000070)
South Korea
· Delayed Price · Currency is KRW 69,000
+400 (0.58%)
Apr 28, 2026, 3:30 PM KST
Samyang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69,000.00 | 69,700.00 | 68,500.00 | 69,000.00 | 69,000.00 | 0.58% | 8,194 |
| Apr 27, 2026 | 69,900.00 | 70,500.00 | 68,300.00 | 68,600.00 | 68,600.00 | -1.86% | 12,663 |
| Apr 24, 2026 | 69,400.00 | 69,900.00 | 68,700.00 | 69,900.00 | 69,900.00 | 0.87% | 7,778 |
| Apr 23, 2026 | 69,000.00 | 69,400.00 | 67,700.00 | 69,300.00 | 69,300.00 | 0.43% | 23,262 |
| Apr 22, 2026 | 68,200.00 | 69,300.00 | 67,700.00 | 69,000.00 | 69,000.00 | 1.32% | 8,639 |
| Apr 21, 2026 | 68,600.00 | 69,600.00 | 68,100.00 | 68,100.00 | 68,100.00 | -1.02% | 10,423 |
| Apr 20, 2026 | 69,500.00 | 69,800.00 | 68,600.00 | 68,800.00 | 68,800.00 | -0.15% | 6,979 |
| Apr 17, 2026 | 69,800.00 | 69,800.00 | 68,800.00 | 68,900.00 | 68,900.00 | -0.43% | 5,551 |
| Apr 16, 2026 | 70,400.00 | 70,800.00 | 69,100.00 | 69,200.00 | 69,200.00 | -0.14% | 6,052 |
| Apr 15, 2026 | 68,200.00 | 70,000.00 | 68,100.00 | 69,300.00 | 69,300.00 | 2.97% | 11,443 |
| Apr 14, 2026 | 67,700.00 | 68,000.00 | 67,000.00 | 67,300.00 | 67,300.00 | 1.05% | 7,337 |
| Apr 13, 2026 | 67,700.00 | 68,200.00 | 66,600.00 | 66,600.00 | 66,600.00 | -2.35% | 5,822 |
| Apr 10, 2026 | 67,200.00 | 68,200.00 | 67,000.00 | 68,200.00 | 68,200.00 | 2.40% | 7,572 |
| Apr 9, 2026 | 67,500.00 | 67,700.00 | 66,400.00 | 66,600.00 | 66,600.00 | -0.60% | 6,670 |
| Apr 8, 2026 | 66,200.00 | 67,200.00 | 66,100.00 | 67,000.00 | 67,000.00 | 3.24% | 8,026 |
| Apr 7, 2026 | 64,700.00 | 66,400.00 | 64,700.00 | 64,900.00 | 64,900.00 | 0.78% | 8,382 |
| Apr 6, 2026 | 66,100.00 | 66,900.00 | 63,500.00 | 64,400.00 | 64,400.00 | -2.57% | 15,452 |
| Apr 3, 2026 | 66,400.00 | 67,600.00 | 66,100.00 | 66,100.00 | 66,100.00 | 1.38% | 7,972 |
| Apr 2, 2026 | 68,700.00 | 69,100.00 | 65,000.00 | 65,200.00 | 65,200.00 | -3.83% | 16,633 |
| Apr 1, 2026 | 66,700.00 | 68,300.00 | 66,700.00 | 67,800.00 | 67,800.00 | 2.73% | 9,201 |
| Mar 31, 2026 | 67,600.00 | 67,700.00 | 66,000.00 | 66,000.00 | 66,000.00 | -2.08% | 12,528 |
| Mar 30, 2026 | 68,500.00 | 69,500.00 | 67,200.00 | 67,400.00 | 67,400.00 | -4.40% | 13,913 |
| Mar 27, 2026 | 69,400.00 | 70,500.00 | 68,500.00 | 70,500.00 | 70,500.00 | 0.71% | 12,346 |
| Mar 26, 2026 | 70,600.00 | 71,000.00 | 69,900.00 | 70,000.00 | 70,000.00 | -0.85% | 10,897 |
| Mar 25, 2026 | 70,500.00 | 71,200.00 | 70,000.00 | 70,600.00 | 70,600.00 | 1.15% | 14,012 |
| Mar 24, 2026 | 71,000.00 | 71,200.00 | 68,700.00 | 69,800.00 | 69,800.00 | -0.14% | 26,705 |
| Mar 23, 2026 | 71,600.00 | 71,700.00 | 69,800.00 | 69,900.00 | 69,900.00 | -3.85% | 15,489 |
| Mar 20, 2026 | 70,100.00 | 72,700.00 | 70,100.00 | 72,700.00 | 72,700.00 | 4.60% | 25,116 |
| Mar 19, 2026 | 71,000.00 | 71,200.00 | 69,300.00 | 69,500.00 | 69,500.00 | -2.80% | 17,787 |
| Mar 18, 2026 | 70,600.00 | 71,800.00 | 70,300.00 | 71,500.00 | 71,500.00 | 2.00% | 10,962 |
| Mar 17, 2026 | 70,200.00 | 70,900.00 | 70,000.00 | 70,100.00 | 70,100.00 | 0.43% | 12,116 |
| Mar 16, 2026 | 70,200.00 | 71,300.00 | 69,600.00 | 69,800.00 | 69,800.00 | -1.55% | 10,675 |
| Mar 13, 2026 | 71,700.00 | 72,100.00 | 70,600.00 | 70,900.00 | 70,900.00 | -1.94% | 13,914 |
| Mar 12, 2026 | 71,500.00 | 72,300.00 | 70,800.00 | 72,300.00 | 72,300.00 | 1.12% | 12,655 |
| Mar 11, 2026 | 70,500.00 | 73,300.00 | 70,500.00 | 71,500.00 | 71,500.00 | 2.14% | 19,555 |
| Mar 10, 2026 | 70,100.00 | 71,000.00 | 69,700.00 | 70,000.00 | 70,000.00 | 2.64% | 16,398 |
| Mar 9, 2026 | 66,100.00 | 68,600.00 | 66,000.00 | 68,200.00 | 68,200.00 | -3.26% | 25,554 |
| Mar 6, 2026 | 70,900.00 | 71,900.00 | 70,100.00 | 70,500.00 | 70,500.00 | -1.81% | 16,014 |
| Mar 5, 2026 | 71,000.00 | 72,200.00 | 70,200.00 | 71,800.00 | 71,800.00 | 5.43% | 26,429 |
| Mar 4, 2026 | 71,400.00 | 72,700.00 | 63,500.00 | 68,100.00 | 68,100.00 | -8.10% | 78,542 |
| Mar 3, 2026 | 73,000.00 | 75,500.00 | 73,000.00 | 74,100.00 | 74,100.00 | -0.54% | 51,799 |
| Feb 27, 2026 | 73,000.00 | 75,300.00 | 72,400.00 | 74,500.00 | 74,500.00 | 1.36% | 50,339 |
| Feb 26, 2026 | 73,100.00 | 73,700.00 | 71,900.00 | 73,500.00 | 73,500.00 | 1.24% | 36,194 |
| Feb 25, 2026 | 72,400.00 | 73,100.00 | 71,200.00 | 72,600.00 | 72,600.00 | 0.97% | 22,440 |
| Feb 24, 2026 | 73,000.00 | 73,100.00 | 70,900.00 | 71,900.00 | 71,900.00 | -1.51% | 24,800 |
| Feb 23, 2026 | 73,500.00 | 73,900.00 | 72,000.00 | 73,000.00 | 73,000.00 | 1.96% | 25,136 |
| Feb 20, 2026 | 70,300.00 | 72,600.00 | 69,800.00 | 71,600.00 | 71,600.00 | 0.14% | 25,743 |
| Feb 19, 2026 | 72,200.00 | 72,400.00 | 70,400.00 | 71,500.00 | 71,500.00 | 0.70% | 27,389 |
| Feb 13, 2026 | 68,900.00 | 71,200.00 | 68,000.00 | 71,000.00 | 71,000.00 | 3.05% | 55,432 |
| Feb 12, 2026 | 67,900.00 | 68,900.00 | 66,900.00 | 68,900.00 | 68,900.00 | 5.19% | 53,329 |
| Feb 11, 2026 | 63,100.00 | 65,900.00 | 62,700.00 | 65,500.00 | 65,500.00 | 5.31% | 58,705 |
| Feb 10, 2026 | 63,500.00 | 63,900.00 | 61,800.00 | 62,200.00 | 62,200.00 | 0.48% | 38,831 |
| Feb 9, 2026 | 61,000.00 | 62,100.00 | 61,000.00 | 61,900.00 | 61,900.00 | 2.31% | 21,406 |
| Feb 6, 2026 | 60,600.00 | 61,200.00 | 59,200.00 | 60,500.00 | 60,500.00 | -1.14% | 25,869 |
| Feb 5, 2026 | 61,200.00 | 62,300.00 | 60,600.00 | 61,200.00 | 61,200.00 | -1.61% | 20,456 |
| Feb 4, 2026 | 60,300.00 | 62,300.00 | 60,000.00 | 62,200.00 | 62,200.00 | 2.98% | 34,020 |
| Feb 3, 2026 | 59,900.00 | 60,400.00 | 59,500.00 | 60,400.00 | 60,400.00 | 1.34% | 16,956 |
| Feb 2, 2026 | 60,800.00 | 60,800.00 | 58,800.00 | 59,600.00 | 59,600.00 | -1.97% | 23,237 |
| Jan 30, 2026 | 60,400.00 | 61,800.00 | 59,800.00 | 60,800.00 | 60,800.00 | -0.33% | 29,490 |
| Jan 29, 2026 | 61,000.00 | 61,300.00 | 59,700.00 | 61,000.00 | 61,000.00 | - | 29,250 |
| Jan 28, 2026 | 62,100.00 | 62,300.00 | 61,000.00 | 61,000.00 | 61,000.00 | -1.77% | 23,283 |
| Jan 27, 2026 | 60,000.00 | 62,400.00 | 60,000.00 | 62,100.00 | 62,100.00 | 2.99% | 32,669 |
| Jan 26, 2026 | 60,900.00 | 61,400.00 | 59,800.00 | 60,300.00 | 60,300.00 | 0.67% | 20,133 |
| Jan 23, 2026 | 59,100.00 | 60,700.00 | 59,000.00 | 59,900.00 | 59,900.00 | 2.22% | 32,190 |
| Jan 22, 2026 | 58,400.00 | 58,900.00 | 58,000.00 | 58,600.00 | 58,600.00 | 0.86% | 16,951 |
| Jan 21, 2026 | 58,600.00 | 58,800.00 | 57,500.00 | 58,100.00 | 58,100.00 | -2.19% | 23,953 |
| Jan 20, 2026 | 57,700.00 | 59,700.00 | 57,500.00 | 59,400.00 | 59,400.00 | 2.95% | 28,057 |
| Jan 19, 2026 | 58,700.00 | 58,800.00 | 57,700.00 | 57,700.00 | 57,700.00 | -1.70% | 12,723 |
| Jan 16, 2026 | 58,600.00 | 58,900.00 | 57,400.00 | 58,700.00 | 58,700.00 | 0.69% | 40,426 |
| Jan 15, 2026 | 58,000.00 | 59,400.00 | 57,600.00 | 58,300.00 | 58,300.00 | 0.17% | 27,828 |
| Jan 14, 2026 | 56,600.00 | 58,800.00 | 55,900.00 | 58,200.00 | 58,200.00 | 2.65% | 39,988 |
| Jan 13, 2026 | 56,800.00 | 57,000.00 | 56,000.00 | 56,700.00 | 56,700.00 | -0.18% | 12,226 |
| Jan 12, 2026 | 56,800.00 | 56,900.00 | 55,700.00 | 56,800.00 | 56,800.00 | 1.07% | 14,057 |
| Jan 9, 2026 | 55,700.00 | 57,100.00 | 55,700.00 | 56,200.00 | 56,200.00 | - | 10,692 |
| Jan 8, 2026 | 57,000.00 | 57,300.00 | 55,900.00 | 56,200.00 | 56,200.00 | -1.23% | 23,663 |
| Jan 7, 2026 | 58,000.00 | 58,000.00 | 56,600.00 | 56,900.00 | 56,900.00 | -1.73% | 23,232 |
| Jan 6, 2026 | 57,300.00 | 58,000.00 | 57,000.00 | 57,900.00 | 57,900.00 | 0.87% | 18,604 |
| Jan 5, 2026 | 57,200.00 | 57,500.00 | 56,700.00 | 57,400.00 | 57,400.00 | 0.70% | 21,207 |
| Jan 2, 2026 | 58,000.00 | 58,000.00 | 56,500.00 | 57,000.00 | 57,000.00 | -1.04% | 27,819 |
| Dec 30, 2025 | 59,600.00 | 59,700.00 | 57,500.00 | 57,600.00 | 57,600.00 | -2.54% | 41,690 |
| Dec 29, 2025 | 60,900.00 | 61,000.00 | 59,000.00 | 59,100.00 | 59,100.00 | -6.19% | 59,011 |
| Dec 26, 2025 | 62,400.00 | 63,000.00 | 62,100.00 | 63,000.00 | 59,500.00 | 1.61% | 66,077 |
| Dec 24, 2025 | 62,200.00 | 62,500.00 | 61,700.00 | 62,000.00 | 58,555.56 | -0.16% | 17,499 |
| Dec 23, 2025 | 61,900.00 | 62,300.00 | 61,700.00 | 62,100.00 | 58,650.00 | -0.16% | 26,165 |
| Dec 22, 2025 | 62,000.00 | 62,500.00 | 61,600.00 | 62,200.00 | 58,744.44 | 0.97% | 18,762 |
| Dec 19, 2025 | 61,800.00 | 61,800.00 | 61,000.00 | 61,600.00 | 58,177.78 | 0.16% | 22,375 |
| Dec 18, 2025 | 61,700.00 | 62,400.00 | 61,000.00 | 61,500.00 | 58,083.33 | -0.49% | 22,993 |
| Dec 17, 2025 | 61,900.00 | 62,600.00 | 61,400.00 | 61,800.00 | 58,366.67 | 0.16% | 26,661 |
| Dec 16, 2025 | 62,100.00 | 62,500.00 | 61,400.00 | 61,700.00 | 58,272.22 | -0.32% | 23,153 |
| Dec 15, 2025 | 61,200.00 | 62,200.00 | 60,900.00 | 61,900.00 | 58,461.11 | 0.65% | 21,096 |
| Dec 12, 2025 | 62,100.00 | 62,600.00 | 61,100.00 | 61,500.00 | 58,083.33 | 0.65% | 36,258 |
| Dec 11, 2025 | 61,300.00 | 62,500.00 | 60,900.00 | 61,100.00 | 57,705.56 | 0.83% | 35,802 |
| Dec 10, 2025 | 61,100.00 | 61,100.00 | 60,500.00 | 60,600.00 | 57,233.33 | -0.16% | 10,744 |
| Dec 9, 2025 | 61,400.00 | 61,400.00 | 60,500.00 | 60,700.00 | 57,327.78 | -0.16% | 25,473 |
| Dec 8, 2025 | 61,600.00 | 62,000.00 | 60,500.00 | 60,800.00 | 57,422.22 | -1.46% | 34,139 |
| Dec 5, 2025 | 62,800.00 | 62,800.00 | 61,100.00 | 61,700.00 | 58,272.22 | -1.75% | 38,277 |
| Dec 4, 2025 | 63,500.00 | 63,500.00 | 62,100.00 | 62,800.00 | 59,311.11 | -0.79% | 28,217 |
| Dec 3, 2025 | 62,600.00 | 63,400.00 | 61,000.00 | 63,300.00 | 59,783.33 | 1.12% | 26,603 |
| Dec 2, 2025 | 60,200.00 | 63,000.00 | 60,100.00 | 62,600.00 | 59,122.22 | 3.99% | 54,454 |
| Dec 1, 2025 | 60,900.00 | 61,500.00 | 59,600.00 | 60,200.00 | 56,855.56 | -1.15% | 71,656 |